Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.30 | 18.37 | 18.09 | 18.27 | 678,789 | -0.01(-0.04%) |
Jul 30, 2015 | 18.18 | 18.32 | 18.14 | 18.28 | 383,572 | +0.05(+0.30%) |
Jul 29, 2015 | 18.19 | 18.35 | 18.08 | 18.22 | 487,754 | +0.02(+0.09%) |
Jul 28, 2015 | 18.40 | 18.42 | 18.01 | 18.21 | 744,597 | -0.18(-0.98%) |
Jul 27, 2015 | 18.26 | 18.42 | 18.12 | 18.39 | 593,340 | -0.06(-0.34%) |
Jul 24, 2015 | 18.44 | 18.57 | 18.27 | 18.45 | 855,504 | -0.02(-0.13%) |
Jul 23, 2015 | 18.78 | 18.88 | 18.45 | 18.48 | 529,142 | -0.31(-1.63%) |
Jul 22, 2015 | 18.55 | 18.82 | 18.51 | 18.78 | 432,924 | +0.22(+1.18%) |
Jul 21, 2015 | 18.66 | 18.88 | 18.48 | 18.56 | 518,012 | -0.14(-0.76%) |
Jul 20, 2015 | 18.61 | 18.77 | 18.52 | 18.70 | 484,826 | +0.16(+0.89%) |
Jul 17, 2015 | 18.62 | 18.71 | 18.41 | 18.54 | 604,260 | -0.09(-0.46%) |
Jul 16, 2015 | 18.88 | 18.89 | 18.58 | 18.62 | 693,775 | +0.02(+0.13%) |
Jul 15, 2015 | 18.72 | 18.73 | 18.41 | 18.60 | 856,911 | -0.12(-0.63%) |
Jul 14, 2015 | 18.49 | 18.76 | 18.38 | 18.72 | 760,741 | +0.11(+0.59%) |
Jul 13, 2015 | 18.57 | 18.70 | 18.57 | 18.61 | 889,947 | +0.20(+1.07%) |
Jul 10, 2015 | 18.61 | 18.64 | 18.34 | 18.41 | 649,873 | +0.12(+0.64%) |
Jul 09, 2015 | 18.25 | 18.38 | 18.00 | 18.30 | 699,206 | +0.27(+1.48%) |
Jul 08, 2015 | 17.87 | 18.17 | 17.87 | 18.03 | 803,744 | -0.04(-0.22%) |
Jul 07, 2015 | 18.38 | 18.50 | 17.83 | 18.07 | 978,147 | -0.26(-1.41%) |
Jul 06, 2015 | 18.19 | 18.33 | 18.05 | 18.33 | 762,566 | +0.00(+0.00%) |
Jul 02, 2015 | 18.73 | 18.33 | 18.33 | 18.33 | 797,466 | -0.37(-1.97%) |
Jul 01, 2015 | 18.53 | 18.71 | 18.48 | 18.70 | 1,157,584 | +0.37(+2.01%) |
Jun 30, 2015 | 18.62 | 18.70 | 18.33 | 18.33 | 831,511 | -0.08(-0.43%) |
Jun 29, 2015 | 18.74 | 18.82 | 18.37 | 18.41 | 898,569 | -0.42(-2.25%) |
Jun 26, 2015 | 18.77 | 18.88 | 18.62 | 18.83 | 2,256,174 | +0.15(+0.80%) |
Jun 25, 2015 | 18.79 | 18.84 | 18.61 | 18.68 | 1,239,711 | -0.21(-1.12%) |
Jun 24, 2015 | 18.95 | 19.03 | 18.81 | 18.89 | 554,738 | -0.07(-0.37%) |
Jun 23, 2015 | 18.85 | 19.00 | 18.79 | 18.96 | 552,236 | +0.10(+0.54%) |
Jun 22, 2015 | 18.73 | 18.87 | 18.62 | 18.86 | 509,071 | +0.29(+1.56%) |
Jun 19, 2015 | 18.51 | 18.61 | 18.42 | 18.57 | 1,472,867 | +0.00(+0.00%) |
Jun 18, 2015 | 18.42 | 18.62 | 18.32 | 18.57 | 803,045 | +0.16(+0.90%) |
Jun 17, 2015 | 18.90 | 18.90 | 18.39 | 18.41 | 782,977 | -0.43(-2.29%) |
Jun 16, 2015 | 18.44 | 18.93 | 18.41 | 18.84 | 958,424 | +0.30(+1.61%) |
Jun 15, 2015 | 18.17 | 18.73 | 18.01 | 18.54 | 1,278,729 | +0.18(+0.98%) |
Jun 12, 2015 | 18.26 | 18.39 | 18.23 | 18.36 | 381,866 | +0.01(+0.04%) |
Jun 11, 2015 | 18.36 | 18.38 | 18.20 | 18.35 | 512,416 | -0.01(-0.04%) |
Jun 10, 2015 | 17.96 | 18.36 | 17.93 | 18.36 | 749,691 | +0.45(+2.50%) |
Jun 09, 2015 | 17.86 | 18.00 | 17.65 | 17.91 | 742,537 | +0.10(+0.57%) |
Jun 08, 2015 | 17.74 | 17.89 | 17.64 | 17.81 | 640,157 | +0.02(+0.13%) |
Jun 05, 2015 | 17.57 | 17.79 | 17.53 | 17.78 | 408,308 | +0.27(+1.52%) |
Jun 04, 2015 | 17.57 | 17.65 | 17.42 | 17.52 | 414,700 | -0.16(-0.93%) |
Jun 03, 2015 | 17.50 | 17.79 | 17.49 | 17.68 | 472,178 | +0.27(+1.53%) |
Jun 02, 2015 | 17.13 | 17.53 | 17.11 | 17.42 | 519,138 | +0.19(+1.12%) |
Jun 01, 2015 | 17.42 | 17.49 | 17.10 | 17.22 | 625,413 | -0.12(-0.70%) |
May 29, 2015 | 17.32 | 17.38 | 17.05 | 17.35 | 862,608 | -0.02(-0.09%) |
May 28, 2015 | 17.25 | 17.38 | 17.13 | 17.36 | 546,620 | +0.08(+0.45%) |
May 27, 2015 | 17.09 | 17.35 | 17.00 | 17.28 | 512,166 | +0.22(+1.29%) |
May 26, 2015 | 17.15 | 17.15 | 16.84 | 17.06 | 696,009 | -0.12(-0.69%) |
May 22, 2015 | 17.23 | 17.18 | 17.18 | 17.18 | 374,079 | -0.06(-0.36%) |
May 21, 2015 | 17.23 | 17.35 | 17.12 | 17.24 | 521,124 | -0.02(-0.14%) |
May 20, 2015 | 17.45 | 17.45 | 17.21 | 17.27 | 462,770 | -0.13(-0.77%) |
May 19, 2015 | 17.45 | 17.46 | 17.34 | 17.40 | 477,502 | +0.01(+0.04%) |
May 18, 2015 | 17.14 | 17.42 | 17.13 | 17.39 | 637,693 | +0.24(+1.37%) |
May 15, 2015 | 17.31 | 17.44 | 17.12 | 17.16 | 424,455 | -0.16(-0.95%) |
May 14, 2015 | 17.34 | 17.43 | 17.21 | 17.32 | 356,717 | +0.07(+0.41%) |
May 13, 2015 | 17.27 | 17.31 | 17.16 | 17.25 | 908,172 | +0.00(+0.00%) |
May 12, 2015 | 17.09 | 17.35 | 16.88 | 17.25 | 773,020 | +0.17(+1.01%) |
May 11, 2015 | 17.10 | 17.28 | 17.06 | 17.08 | 580,949 | -0.05(-0.32%) |
May 08, 2015 | 17.32 | 17.32 | 16.97 | 17.13 | 497,185 | +0.09(+0.50%) |
May 07, 2015 | 17.13 | 17.19 | 16.88 | 17.05 | 587,644 | -0.08(-0.46%) |
May 06, 2015 | 16.99 | 17.13 | 16.76 | 17.13 | 737,600 | +0.19(+1.11%) |
May 05, 2015 | 16.97 | 17.16 | 16.87 | 16.94 | 804,935 | -0.09(-0.50%) |
May 04, 2015 | 16.78 | 17.17 | 16.74 | 17.02 | 770,231 | +0.28(+1.68%) |